Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Mid-Cap Growth Ishares ETF (NY: JKH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 63.90 63.90 63.04 63.43 3,976 -0.42(-0.66%)
Feb 25, 2005 63.29 63.85 63.29 63.85 2,825 +0.67(+1.06%)
Feb 24, 2005 62.53 63.19 62.24 63.18 8,267 +0.67(+1.07%)
Feb 23, 2005 62.69 62.69 62.28 62.51 8,162 +0.12(+0.20%)
Feb 22, 2005 62.82 63.32 62.26 62.39 13,394 -0.90(-1.42%)
Feb 18, 2005 63.17 63.40 63.10 63.29 3,244 +0.22(+0.35%)
Feb 17, 2005 63.85 63.85 63.07 63.07 2,616 -0.54(-0.84%)
Feb 16, 2005 63.22 63.60 63.22 63.60 2,406 +0.27(+0.42%)
Feb 15, 2005 63.31 63.80 63.31 63.34 8,895 +0.10(+0.15%)
Feb 14, 2005 63.41 63.41 63.15 63.24 5,337 -0.08(-0.12%)
Feb 11, 2005 62.97 63.37 62.97 63.32 2,197 +0.97(+1.56%)
Feb 10, 2005 62.33 62.43 61.93 62.34 6,069 +0.13(+0.21%)
Feb 09, 2005 62.51 62.51 62.16 62.21 6,592 -0.76(-1.21%)
Feb 08, 2005 63.17 63.17 62.94 62.97 4,813 +0.05(+0.08%)
Feb 07, 2005 63.14 63.28 62.81 62.92 4,081 -0.05(-0.08%)
Feb 04, 2005 62.53 62.97 62.53 62.97 4,290 +0.84(+1.35%)
Feb 03, 2005 62.19 62.19 61.95 62.13 2,930 +0.00(+0.00%)
Feb 02, 2005 62.11 62.39 62.11 62.13 8,999 +0.13(+0.22%)
Feb 01, 2005 61.81 62.19 61.81 62.00 8,371 +0.20(+0.32%)
Jan 31, 2005 61.56 61.83 61.56 61.80 6,174 +0.74(+1.21%)
Jan 28, 2005 61.50 61.50 60.88 61.06 4,813 -0.24(-0.39%)
Jan 27, 2005 60.99 61.54 60.99 61.30 3,244 +0.30(+0.49%)
Jan 26, 2005 60.83 61.00 60.53 61.00 2,511 +0.62(+1.03%)
Jan 25, 2005 60.76 60.89 60.38 60.38 7,011 +0.08(+0.13%)
Jan 24, 2005 60.99 61.00 60.25 60.31 19,150 -0.51(-0.83%)
Jan 21, 2005 61.18 61.35 60.81 60.81 8,790 -0.24(-0.39%)
Jan 20, 2005 61.33 61.49 61.01 61.05 3,034 -0.41(-0.67%)
Jan 19, 2005 62.01 62.01 61.45 61.46 11,092 -0.59(-0.95%)
Jan 18, 2005 61.48 62.13 61.48 62.06 16,534 +0.45(+0.73%)
Jan 14, 2005 61.14 61.61 61.02 61.61 15,069 +0.54(+0.88%)
Jan 13, 2005 61.31 61.36 61.05 61.07 2,720 -0.11(-0.17%)
Jan 12, 2005 60.78 61.18 60.49 61.18 70,323 +0.26(+0.42%)
Jan 11, 2005 61.05 61.05 60.79 60.92 10,255 -0.33(-0.55%)
Jan 10, 2005 61.39 61.72 61.25 61.25 2,825 +0.22(+0.36%)
Jan 07, 2005 61.30 61.30 60.68 61.03 6,592 -0.32(-0.51%)
Jan 06, 2005 61.18 61.52 61.07 61.35 10,360 +0.36(+0.60%)
Jan 05, 2005 61.43 61.43 60.92 60.99 5,964 -0.48(-0.78%)
Jan 04, 2005 62.78 62.78 61.28 61.46 13,918 -1.07(-1.71%)
Jan 03, 2005 63.99 63.99 62.53 62.53 71,684 -1.28(-2.01%)
Dec 31, 2004 63.83 64.09 63.74 63.81 4,081 +0.02(+0.03%)
Dec 30, 2004 63.79 63.87 63.79 63.79 1,779 +0.01(+0.01%)
Dec 29, 2004 63.64 63.79 63.64 63.79 2,197 +0.19(+0.30%)
Dec 28, 2004 63.08 63.59 63.08 63.59 3,244 +0.60(+0.96%)
Dec 27, 2004 63.31 63.33 62.73 62.99 5,441 -0.38(-0.60%)
Dec 23, 2004 63.29 63.38 63.29 63.37 4,813 +0.22(+0.35%)
Dec 22, 2004 63.15 63.26 63.14 63.15 10,150 +0.11(+0.17%)
Dec 21, 2004 62.46 63.06 62.46 63.05 13,813 +0.60(+0.96%)
Dec 20, 2004 62.92 63.03 62.29 62.45 12,243 -0.32(-0.50%)
Dec 17, 2004 62.88 62.88 62.59 62.76 5,441 +0.08(+0.12%)
Dec 16, 2004 63.16 63.21 62.60 62.69 2,825 -0.34(-0.55%)
Dec 15, 2004 63.07 63.19 62.83 63.03 2,511 +0.07(+0.11%)
Dec 14, 2004 62.59 62.96 62.54 62.96 12,139 +0.60(+0.97%)
Dec 13, 2004 62.30 62.36 62.15 62.36 5,546 +0.42(+0.68%)
Dec 10, 2004 61.79 62.01 61.79 61.94 5,964 +0.31(+0.50%)
Dec 09, 2004 61.05 61.87 60.85 61.63 3,976 +0.32(+0.51%)
Dec 08, 2004 61.19 61.50 61.19 61.32 1,988 +0.07(+0.11%)
Dec 07, 2004 62.25 62.38 61.25 61.25 3,453 -0.97(-1.55%)
Dec 06, 2004 61.78 62.29 61.56 62.22 7,953 +0.29(+0.46%)
Dec 03, 2004 61.95 62.14 61.86 61.93 10,046 +0.08(+0.12%)
Dec 02, 2004 61.87 62.11 61.63 61.85 12,662 -0.11(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.